Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.209 4.209 4.202 4.202 4,788 -0.18(-4.20%)
Sep 27, 2002 4.386 4.386 4.386 4.386 4,104 -0.00(-0.03%)
Sep 26, 2002 4.516 4.516 4.387 4.387 41,724 -0.07(-1.57%)
Sep 25, 2002 4.458 4.458 4.458 4.458 11,628 +0.14(+3.36%)
Sep 24, 2002 4.305 4.320 4.305 4.313 15,048 +0.00(+0.00%)
Sep 23, 2002 4.386 4.386 4.313 4.313 13,680 -0.21(-4.65%)
Sep 20, 2002 4.497 4.523 4.497 4.523 15,048 -0.02(-0.35%)
Sep 19, 2002 4.532 4.560 4.504 4.539 7,524 -0.10(-2.08%)
Sep 18, 2002 4.636 4.636 4.636 4.636 68,401 -0.07(-1.55%)
Sep 17, 2002 4.860 4.860 4.709 4.709 10,944 -0.04(-0.89%)
Sep 16, 2002 4.786 4.794 4.751 4.751 16,416 -0.12(-2.37%)
Sep 13, 2002 4.881 4.881 4.852 4.867 3,283,251 -0.02(-0.36%)
Sep 12, 2002 4.925 4.925 4.884 4.884 13,680 -0.29(-5.57%)
Sep 11, 2002 5.172 5.172 5.172 5.172 10,944 +0.19(+3.72%)
Sep 10, 2002 4.950 5.042 4.950 4.987 21,888 +0.10(+2.13%)
Sep 09, 2002 4.883 4.883 4.883 4.883 3,420 -0.06(-1.30%)
Sep 06, 2002 4.956 4.956 4.947 4.947 21,888 +0.20(+4.28%)
Sep 05, 2002 4.760 4.760 4.744 4.744 32,832 -0.18(-3.68%)
Sep 04, 2002 4.911 4.925 4.797 4.925 85,501 +0.04(+0.90%)
Sep 03, 2002 4.881 4.881 4.881 4.881 684 -0.15(-2.96%)
Aug 30, 2002 5.060 5.060 5.031 5.031 22,572 -0.14(-2.77%)
Aug 29, 2002 4.981 5.174 4.981 5.174 79,345 -0.06(-1.17%)
Aug 28, 2002 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Aug 27, 2002 5.235 5.235 5.235 5.235 10,944 -0.20(-3.71%)
Aug 26, 2002 5.466 5.466 5.422 5.437 19,836 +0.07(+1.34%)
Aug 23, 2002 5.403 5.437 5.365 5.365 23,256 -0.23(-4.05%)
Aug 22, 2002 5.491 5.627 5.491 5.592 12,996 +0.07(+1.19%)
Aug 21, 2002 5.481 5.526 5.474 5.526 19,836 +0.16(+3.00%)
Aug 20, 2002 5.490 5.490 5.365 5.365 1,162,818 +0.06(+1.13%)
Aug 16, 2002 5.190 5.320 5.190 5.305 8,208 +0.16(+3.10%)
Aug 15, 2002 5.146 5.146 5.146 5.146 0 +0.00(+0.00%)
Aug 14, 2002 4.963 5.146 4.963 5.146 31,464 +0.27(+5.45%)
Aug 13, 2002 4.958 4.958 4.880 4.880 10,260 -0.09(-1.82%)
Aug 12, 2002 4.984 4.984 4.928 4.971 23,256 +0.16(+3.31%)
Aug 07, 2002 4.867 4.867 4.811 4.811 3,420 +0.03(+0.64%)
Aug 06, 2002 4.706 4.816 4.706 4.781 34,884 +0.01(+0.15%)
Aug 05, 2002 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Aug 02, 2002 4.751 4.773 4.751 4.773 4,104 -0.28(-5.53%)
Aug 01, 2002 5.053 5.053 5.053 5.053 0 +0.00(+0.00%)
Jul 31, 2002 5.074 5.074 5.053 5.053 7,524 -0.09(-1.79%)
Jul 30, 2002 5.145 5.145 5.145 5.145 4,104 +0.05(+0.98%)
Jul 29, 2002 4.921 5.095 4.921 5.095 21,888 +0.29(+5.93%)
Jul 26, 2002 4.810 4.810 4.810 4.810 684 -0.05(-0.93%)
Jul 25, 2002 5.028 5.028 4.855 4.855 9,576 -0.25(-4.98%)
Jul 24, 2002 4.978 5.110 4.934 5.110 29,412 +0.03(+0.60%)
Jul 23, 2002 5.145 5.145 5.079 5.079 17,784 -0.12(-2.39%)
Jul 22, 2002 5.177 5.203 5.175 5.203 18,468 -0.24(-4.48%)
Jul 19, 2002 5.447 5.447 5.447 5.447 1,368 -0.14(-2.49%)
Jul 17, 2002 5.803 5.803 5.586 5.586 12,312 +0.01(+0.16%)
Jul 12, 2002 5.620 5.621 5.557 5.577 17,784 +0.08(+1.46%)
Jul 11, 2002 5.300 5.497 5.300 5.497 25,308 +0.10(+1.79%)
Jul 10, 2002 5.561 5.561 5.401 5.401 36,252 -0.18(-3.15%)
Jul 09, 2002 5.634 5.634 5.576 5.576 36,252 -0.00(-0.03%)
Jul 08, 2002 5.781 5.781 5.577 5.577 26,676 -0.19(-3.27%)
Jul 05, 2002 5.615 5.766 5.615 5.766 4,104 +0.33(+6.16%)
Jul 04, 2002 5.403 5.431 5.403 5.431 24,624 +0.00(+0.00%)
Jul 03, 2002 5.403 5.431 5.403 5.431 24,624 -0.22(-3.88%)
Jul 02, 2002 5.651 5.651 5.651 5.651 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.